Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.080 | 3.140 | 3.070 | 3.130 | 3.130 | 11,348,992 |
| 2022-11-03 | 3.080 | 3.110 | 3.060 | 3.080 | 3.080 | 7,770,793 |
| 2022-11-02 | 3.030 | 3.120 | 3.030 | 3.090 | 3.090 | 11,157,641 |
| 2022-11-01 | 3.010 | 3.050 | 3.010 | 3.050 | 3.050 | 8,889,341 |
| 2022-10-31 | 2.980 | 3.060 | 2.980 | 3.010 | 3.010 | 10,611,600 |
| 2022-10-28 | 3.100 | 3.100 | 2.950 | 2.980 | 2.980 | 15,896,900 |
| 2022-10-27 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 10,686,231 |
| 2022-10-26 | 3.110 | 3.180 | 3.090 | 3.130 | 3.130 | 12,974,462 |
| 2022-10-25 | 3.050 | 3.110 | 3.010 | 3.080 | 3.080 | 11,065,800 |
| 2022-10-24 | 3.130 | 3.190 | 3.050 | 3.070 | 3.070 | 15,373,504 |
| 2022-10-21 | 3.180 | 3.210 | 3.140 | 3.140 | 3.140 | 12,131,591 |
| 2022-10-20 | 3.220 | 3.240 | 3.170 | 3.170 | 3.170 | 15,247,360 |
| 2022-10-19 | 3.240 | 3.340 | 3.210 | 3.230 | 3.230 | 22,921,900 |
| 2022-10-18 | 3.300 | 3.310 | 3.240 | 3.240 | 3.240 | 20,498,702 |
| 2022-10-17 | 3.210 | 3.340 | 3.190 | 3.290 | 3.290 | 25,785,000 |
| 2022-10-14 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 23,709,889 |
| 2022-10-13 | 3.180 | 3.260 | 3.160 | 3.220 | 3.220 | 29,155,089 |
| 2022-10-12 | 3.150 | 3.240 | 3.100 | 3.230 | 3.230 | 57,336,621 |
| 2022-10-11 | 2.980 | 3.300 | 2.930 | 3.290 | 3.290 | 77,092,137 |
| 2022-10-10 | 2.940 | 3.170 | 2.910 | 3.000 | 3.000 | 27,759,133 |
| 2022-09-30 | 3.040 | 3.110 | 2.910 | 2.920 | 2.920 | 26,778,100 |
| 2022-09-29 | 3.200 | 3.210 | 3.030 | 3.080 | 3.080 | 40,714,401 |
| 2022-09-28 | 3.130 | 3.380 | 3.030 | 3.210 | 3.210 | 46,831,418 |
| 2022-09-27 | 3.030 | 3.180 | 3.030 | 3.150 | 3.150 | 14,724,734 |
| 2022-09-26 | 3.050 | 3.110 | 3.010 | 3.040 | 3.040 | 12,883,808 |
| 2022-09-23 | 3.150 | 3.170 | 3.060 | 3.070 | 3.070 | 14,177,511 |
| 2022-09-22 | 3.140 | 3.200 | 3.130 | 3.150 | 3.150 | 12,942,403 |
| 2022-09-21 | 3.130 | 3.190 | 3.080 | 3.170 | 3.170 | 14,495,040 |
| 2022-09-20 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 17,822,410 |
| 2022-09-19 | 3.120 | 3.160 | 3.010 | 3.090 | 3.090 | 22,199,596 |
| 2022-09-16 | 3.240 | 3.250 | 3.120 | 3.130 | 3.130 | 19,477,000 |
| 2022-09-15 | 3.410 | 3.420 | 3.180 | 3.220 | 3.220 | 31,449,300 |
| 2022-09-14 | 3.320 | 3.420 | 3.300 | 3.380 | 3.380 | 18,361,150 |
| 2022-09-13 | 3.480 | 3.510 | 3.380 | 3.400 | 3.400 | 26,667,200 |
| 2022-09-09 | 3.500 | 3.530 | 3.320 | 3.460 | 3.460 | 41,374,844 |
| 2022-09-08 | 3.580 | 3.630 | 3.530 | 3.530 | 3.530 | 30,107,600 |
| 2022-09-07 | 3.680 | 3.690 | 3.530 | 3.580 | 3.580 | 49,169,504 |
| 2022-09-06 | 3.620 | 3.700 | 3.570 | 3.670 | 3.670 | 45,474,075 |
| 2022-09-05 | 3.720 | 3.730 | 3.580 | 3.610 | 3.610 | 56,098,000 |
| 2022-09-02 | 3.730 | 3.830 | 3.620 | 3.730 | 3.730 | 65,378,640 |
| 2022-09-01 | 3.860 | 4.040 | 3.720 | 3.810 | 3.810 | 99,934,906 |
| 2022-08-31 | 3.770 | 3.990 | 3.700 | 3.990 | 3.990 | 163,093,837 |
| 2022-08-30 | 4.290 | 4.440 | 4.010 | 4.010 | 4.010 | 231,063,772 |
| 2022-08-29 | 3.600 | 4.040 | 3.550 | 4.040 | 4.040 | 68,007,147 |
| 2022-08-26 | 3.560 | 3.810 | 3.500 | 3.670 | 3.670 | 31,156,100 |
| 2022-08-25 | 3.570 | 3.620 | 3.460 | 3.560 | 3.560 | 15,314,600 |
| 2022-08-24 | 3.700 | 3.740 | 3.560 | 3.570 | 3.570 | 22,131,300 |
| 2022-08-23 | 3.600 | 3.810 | 3.580 | 3.690 | 3.690 | 21,815,400 |
| 2022-08-22 | 3.690 | 3.730 | 3.610 | 3.650 | 3.650 | 20,223,100 |
| 2022-08-19 | 3.770 | 3.880 | 3.700 | 3.710 | 3.710 | 32,744,000 |
| 2022-08-18 | 3.700 | 3.820 | 3.650 | 3.750 | 3.750 | 28,690,732 |
| 2022-08-17 | 3.710 | 3.750 | 3.670 | 3.700 | 3.700 | 17,000,200 |
| 2022-08-16 | 3.640 | 3.740 | 3.610 | 3.690 | 3.690 | 19,124,700 |
| 2022-08-15 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 12,780,916 |
| 2022-08-12 | 3.700 | 3.710 | 3.590 | 3.610 | 3.610 | 16,683,200 |
| 2022-08-11 | 3.690 | 3.740 | 3.630 | 3.700 | 3.700 | 18,047,100 |
| 2022-08-10 | 3.590 | 3.750 | 3.530 | 3.680 | 3.680 | 24,955,286 |
| 2022-08-09 | 3.620 | 3.650 | 3.530 | 3.580 | 3.580 | 14,204,816 |
| 2022-08-08 | 3.440 | 3.610 | 3.410 | 3.600 | 3.600 | 19,824,236 |
| 2022-08-05 | 3.450 | 3.500 | 3.390 | 3.460 | 3.460 | 14,471,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.